GTE - Gran Tierra Energy Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20192.46002.46002.40002.44002.44001,835,400
Apr 23, 20192.50002.52002.44002.46002.46002,844,700
Apr 22, 20192.43002.51002.41002.48002.48002,502,000
Apr 18, 20192.39002.42002.36002.39002.39001,217,200
Apr 17, 20192.49002.53002.36002.39002.39002,163,600
Apr 16, 20192.47002.51002.44002.47002.4700979,800
Apr 15, 20192.50002.57002.48002.48002.4800981,700
Apr 12, 20192.60002.64002.50002.51002.51001,664,300
Apr 11, 20192.58002.59002.51002.54002.5400960,600
Apr 10, 20192.49002.59002.47002.56002.56001,816,200
Apr 09, 20192.52002.54002.44002.46002.46001,751,700
Apr 08, 20192.39002.58002.38002.55002.55002,726,000
Apr 05, 20192.33002.42002.31002.37002.37002,803,000
Apr 04, 20192.27002.33002.26002.30002.30001,568,900
Apr 03, 20192.32002.33002.25002.28002.28001,643,500
Apr 02, 20192.37002.39002.29002.29002.29001,272,400
Apr 01, 20192.32002.40002.31002.35002.35001,739,700
Mar 29, 20192.32002.32002.27002.27002.27001,077,700
Mar 28, 20192.35002.35002.24002.27002.27001,267,900
Mar 27, 20192.35002.37002.32002.35002.35001,278,000
Mar 26, 20192.30002.36002.28002.35002.35002,006,000
Mar 25, 20192.30002.34002.25002.26002.26001,516,600
Mar 22, 20192.44002.44002.28002.31002.31002,306,400
Mar 21, 20192.54002.54002.42002.46002.46001,558,100
Mar 20, 20192.37002.52002.36002.52002.52003,318,800
Mar 19, 20192.47002.54002.40002.40002.40001,538,200
Mar 18, 20192.36002.45002.35002.44002.4400973,900
Mar 15, 20192.42002.43002.33002.33002.33001,520,900
Mar 14, 20192.45002.50002.40002.43002.43001,650,900
Mar 13, 20192.30002.51002.30002.47002.47002,077,100
Mar 12, 20192.30002.35002.28002.30002.30001,795,100
Mar 11, 20192.31002.31002.25002.31002.31001,079,300
Mar 08, 20192.23002.28002.15002.23002.23001,570,200
Mar 07, 20192.32002.32002.25002.27002.27002,206,700
Mar 06, 20192.43002.48002.30002.32002.32002,387,500
Mar 05, 20192.45002.48002.41002.44002.44002,684,100
Mar 04, 20192.36002.42002.35002.39002.39001,763,500
Mar 01, 20192.25002.39002.25002.32002.32001,945,600
Feb 28, 20192.31002.33002.23002.26002.26002,278,300
Feb 27, 20192.21002.36002.21002.31002.31002,765,700
Feb 26, 20192.30002.31002.25002.28002.28001,536,300
Feb 25, 20192.30002.32002.28002.29002.29001,585,000
Feb 22, 20192.29002.34002.28002.31002.31001,089,100
Feb 21, 20192.34002.36002.29002.29002.29001,989,100
Feb 20, 20192.38002.41002.33002.33002.33001,827,800
Feb 19, 20192.40002.43002.37002.40002.40001,740,500
Feb 15, 20192.36002.42002.36002.39002.3900799,300
Feb 14, 20192.27002.38002.26002.36002.36001,702,300
Feb 13, 20192.24002.30002.20002.26002.26001,442,200
Feb 12, 20192.23002.27002.20002.22002.2200766,600
Feb 11, 20192.19002.22002.15002.21002.2100762,400
Feb 08, 20192.13002.19002.13002.18002.1800987,700
Feb 07, 20192.23002.30002.13002.15002.15002,651,100
Feb 06, 20192.27002.30002.23002.24002.2400644,800
Feb 05, 20192.26002.30002.24002.26002.26001,980,700
Feb 04, 20192.28002.30002.25002.29002.29001,744,000
Feb 01, 20192.41002.41002.32002.34002.34001,886,400
Jan 31, 20192.35002.45002.35002.37002.37001,173,600
Jan 30, 20192.41002.44002.34002.39002.39001,718,700
Jan 29, 20192.32002.35002.28002.31002.3100984,600
Jan 28, 20192.30002.36002.26002.28002.28001,093,400
Jan 25, 20192.43002.45002.38002.38002.3800742,300
Jan 24, 20192.31002.41002.30002.40002.4000970,000
Jan 23, 20192.34002.38002.28002.32002.3200790,300
Jan 22, 20192.48002.48002.33002.35002.3500954,200
Jan 18, 20192.57002.57002.48002.51002.5100873,300
Jan 17, 20192.41002.48002.40002.48002.4800810,800
Jan 16, 20192.42002.45002.38002.42002.4200520,200
Jan 15, 20192.43002.46002.41002.44002.4400656,900
Jan 14, 20192.41002.47002.36002.41002.41001,013,900
Jan 11, 20192.49002.50002.41002.42002.42001,261,600
Jan 10, 20192.46002.54002.43002.51002.51001,408,700
Jan 09, 20192.50002.55002.46002.47002.47001,381,600
Jan 08, 20192.49002.50002.42002.47002.47001,022,300
Jan 07, 20192.40002.50002.38002.47002.47001,259,300
Jan 04, 20192.27002.39002.26002.39002.39001,396,000
Jan 03, 20192.22002.29002.17002.23002.2300942,100
Jan 02, 20192.11002.28002.10002.22002.2200965,000
Dec 31, 20182.15002.21002.13002.17002.1700919,700
Dec 28, 20182.19002.24002.14002.14002.14001,261,500
Dec 27, 20182.20002.20002.08002.16002.16001,578,900
Dec 26, 20182.08002.26002.04002.24002.24001,209,100
Dec 24, 20182.05002.10002.03002.05002.0500827,500
Dec 21, 20182.18002.20002.08002.08002.08001,214,800
Dec 20, 20182.19002.25002.11002.19002.19002,156,100
Dec 19, 20182.31002.32002.20002.23002.23002,265,100
Dec 18, 20182.27002.33002.26002.29002.29001,305,600
Dec 17, 20182.35002.39002.28002.29002.29001,429,900
Dec 14, 20182.41002.47002.36002.37002.37001,097,100
Dec 13, 20182.45002.47002.40002.45002.4500719,300
Dec 12, 20182.42002.54002.42002.44002.4400990,600
Dec 11, 20182.51002.53002.39002.39002.39001,473,700
Dec 10, 20182.54002.54002.44002.46002.46001,951,300
Dec 07, 20182.58002.66002.53002.55002.55001,345,900
Dec 06, 20182.55002.56002.48002.50002.50002,307,600
Dec 04, 20182.78002.82002.59002.59002.59001,253,300
Dec 03, 20182.76002.85002.71002.76002.76001,327,100
Nov 30, 20182.58002.71002.53002.67002.67001,401,200
Nov 29, 20182.58002.63002.55002.61002.61001,312,400
Nov 28, 20182.49002.58002.48002.57002.57001,997,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...